Croma Security Solutions Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 83.120 | 83.120 | 80.000 | 80.000 | 75.613 | 13,450 |
| 2024-11-25 | 84.000 | 85.000 | 84.000 | 84.000 | 79.394 | 1,755 |
| 2024-11-22 | 84.000 | 84.000 | 84.000 | 84.000 | 79.394 | 0 |
| 2024-11-21 | 84.000 | 85.000 | 84.000 | 84.000 | 79.394 | 867 |
| 2024-11-20 | 84.000 | 86.000 | 84.000 | 84.000 | 79.394 | 50,195 |
| 2024-11-19 | 83.000 | 84.820 | 83.000 | 84.000 | 79.394 | 8,698 |
| 2024-11-18 | 82.600 | 84.960 | 82.600 | 83.000 | 78.449 | 118,662 |
| 2024-11-15 | 81.500 | 82.800 | 81.220 | 81.500 | 77.031 | 15,668 |
| 2024-11-14 | 81.500 | 82.970 | 81.260 | 81.500 | 77.031 | 14,458 |
| 2024-11-13 | 81.500 | 82.820 | 81.220 | 81.500 | 77.031 | 27,362 |
| 2024-11-12 | 80.500 | 83.000 | 80.500 | 81.500 | 77.031 | 84,500 |
| 2024-11-11 | 79.000 | 82.000 | 78.880 | 79.000 | 74.668 | 2,368 |
| 2024-11-08 | 79.000 | 81.990 | 78.880 | 79.000 | 74.668 | 4,013 |
| 2024-11-07 | 79.000 | 79.000 | 79.000 | 79.000 | 74.668 | 0 |
| 2024-11-06 | 79.500 | 82.000 | 78.880 | 79.000 | 74.668 | 3,699 |
| 2024-11-05 | 78.750 | 83.000 | 78.750 | 79.500 | 75.141 | 53,529 |
| 2024-11-04 | 72.520 | 80.000 | 72.520 | 77.500 | 73.250 | 64,718 |
| 2024-11-01 | 67.500 | 67.500 | 67.500 | 67.500 | 63.799 | 0 |
| 2024-10-31 | 67.500 | 69.000 | 67.500 | 67.500 | 63.799 | 1,449 |
| 2024-10-30 | 67.500 | 67.500 | 65.050 | 67.500 | 63.799 | 56 |
| 2024-10-29 | 67.500 | 67.500 | 65.000 | 67.500 | 63.799 | 985,600 |
| 2024-10-28 | 67.500 | 67.500 | 65.050 | 67.500 | 63.799 | 400 |
| 2024-10-25 | 67.500 | 67.500 | 67.500 | 67.500 | 63.799 | 0 |
| 2024-10-24 | 67.500 | 69.000 | 67.500 | 67.500 | 63.799 | 52 |
| 2024-10-23 | 67.500 | 67.500 | 67.000 | 67.500 | 63.799 | 2,083 |
| 2024-10-22 | 67.500 | 67.500 | 65.000 | 67.500 | 63.799 | 6,000 |
| 2024-10-21 | 68.000 | 68.000 | 65.060 | 68.000 | 64.271 | 2,477 |
| 2024-10-18 | 68.000 | 68.000 | 65.000 | 68.000 | 64.271 | 1,850 |
| 2024-10-17 | 68.000 | 69.000 | 68.000 | 68.000 | 64.271 | 935 |
| 2024-10-16 | 68.000 | 69.000 | 68.000 | 68.000 | 64.271 | 596 |
| 2024-10-15 | 68.000 | 68.000 | 68.000 | 68.000 | 64.271 | 0 |
| 2024-10-14 | 68.000 | 68.000 | 68.000 | 68.000 | 64.271 | 0 |
| 2024-10-11 | 68.000 | 68.000 | 68.000 | 68.000 | 64.271 | 0 |
| 2024-10-10 | 68.000 | 68.000 | 66.000 | 68.000 | 64.271 | 5,000 |
| 2024-10-09 | 68.000 | 68.000 | 65.070 | 68.000 | 64.271 | 851 |
| 2024-10-08 | 68.500 | 68.500 | 68.500 | 68.500 | 64.744 | 0 |
| 2024-10-07 | 68.500 | 69.000 | 68.500 | 68.500 | 64.744 | 4 |
| 2024-10-04 | 68.500 | 68.500 | 68.500 | 68.500 | 64.744 | 0 |
| 2024-10-03 | 66.000 | 66.000 | 65.070 | 66.000 | 62.381 | 5,001 |
| 2024-10-02 | 68.500 | 70.000 | 67.000 | 67.000 | 63.326 | 6,755 |
| 2024-10-01 | 68.500 | 68.500 | 65.070 | 68.500 | 64.744 | 4,268 |
| 2024-09-30 | 70.500 | 70.500 | 70.500 | 70.500 | 66.634 | 0 |
| 2024-09-27 | 70.500 | 70.500 | 70.500 | 70.500 | 66.634 | 0 |
| 2024-09-26 | 70.500 | 70.500 | 70.500 | 70.500 | 66.634 | 0 |
| 2024-09-25 | 70.500 | 73.500 | 66.000 | 70.500 | 66.634 | 20,300 |
| 2024-09-24 | 70.500 | 73.500 | 70.500 | 70.500 | 66.634 | 1 |
| 2024-09-23 | 70.500 | 71.000 | 70.000 | 70.000 | 66.162 | 6,549 |
| 2024-09-20 | 70.500 | 70.500 | 67.260 | 70.500 | 66.634 | 400 |
| 2024-09-19 | 70.500 | 70.500 | 68.500 | 70.500 | 66.634 | 1,653 |
| 2024-09-18 | 70.500 | 70.500 | 70.500 | 70.500 | 66.634 | 0 |
| 2024-09-17 | 70.500 | 70.500 | 68.500 | 70.500 | 66.634 | 550 |
| 2024-09-16 | 70.500 | 71.000 | 70.500 | 70.500 | 66.634 | 500 |
| 2024-09-13 | 70.500 | 70.500 | 68.500 | 70.500 | 66.634 | 7,454 |
| 2024-09-12 | 70.500 | 70.500 | 70.500 | 70.500 | 66.634 | 0 |
| 2024-09-11 | 70.500 | 70.500 | 70.500 | 70.500 | 66.634 | 0 |
| 2024-09-10 | 70.500 | 70.500 | 70.500 | 70.500 | 66.634 | 0 |
| 2024-09-09 | 70.500 | 70.500 | 69.220 | 70.500 | 66.634 | 776 |
| 2024-09-06 | 70.500 | 70.500 | 68.500 | 70.500 | 66.634 | 10 |
| 2024-09-05 | 70.500 | 71.000 | 69.220 | 70.500 | 66.634 | 1,637 |
| 2024-09-04 | 70.000 | 70.000 | 70.000 | 70.000 | 66.162 | 7,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-04 | 0.0240 GBP |
| 2024-12-05 | 0.0230 GBP |
| 2023-11-30 | 0.0220 GBP |
| 2022-12-01 | 0.0210 GBP |
| 2021-11-11 | 0.0200 GBP |
| 2020-11-12 | 0.0120 GBP |
| 2020-08-20 | 0.0075 GBP |
| 2020-03-26 | 0.0075 GBP |
| 2019-11-07 | 0.0110 GBP |
| 2019-03-21 | 0.0070 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.